Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.27 | 14.42 | 14.10 | 14.35 | 278,341 | +0.03(+0.19%) |
Nov 29, 2018 | 14.70 | 14.93 | 14.29 | 14.33 | 105,280 | -0.35(-2.35%) |
Nov 28, 2018 | 14.78 | 14.82 | 14.08 | 14.67 | 238,784 | -0.14(-0.92%) |
Nov 27, 2018 | 15.14 | 15.32 | 14.77 | 14.81 | 107,997 | -0.35(-2.34%) |
Nov 26, 2018 | 15.26 | 15.37 | 15.07 | 15.16 | 169,535 | +0.01(+0.06%) |
Nov 23, 2018 | 14.88 | 15.32 | 14.83 | 15.15 | 80,972 | +0.25(+1.71%) |
Nov 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.18(+1.24%) | |
Nov 20, 2018 | 15.13 | 15.41 | 14.72 | 14.72 | 234,949 | -0.63(-4.09%) |
Nov 19, 2018 | 15.52 | 15.64 | 15.34 | 15.34 | 201,316 | -0.11(-0.71%) |
Nov 16, 2018 | 15.64 | 15.64 | 15.22 | 15.45 | 294,403 | -0.30(-1.90%) |
Nov 15, 2018 | 15.93 | 15.95 | 15.08 | 15.75 | 224,498 | -0.35(-2.15%) |
Nov 14, 2018 | 16.12 | 16.63 | 15.99 | 16.10 | 164,463 | -0.07(-0.45%) |
Nov 13, 2018 | 16.32 | 16.56 | 16.15 | 16.17 | 127,972 | -0.05(-0.34%) |
Nov 12, 2018 | 16.26 | 16.62 | 16.03 | 16.22 | 120,250 | -0.05(-0.28%) |
Nov 09, 2018 | 16.57 | 16.57 | 15.94 | 16.27 | 175,586 | -0.30(-1.81%) |
Nov 08, 2018 | 16.64 | 16.84 | 16.37 | 16.57 | 131,909 | -0.04(-0.22%) |
Nov 07, 2018 | 16.29 | 16.63 | 15.87 | 16.61 | 204,214 | +0.32(+1.95%) |
Nov 06, 2018 | 16.28 | 16.32 | 15.91 | 16.29 | 209,177 | -0.03(-0.17%) |
Nov 05, 2018 | 16.73 | 16.98 | 15.94 | 16.32 | 292,729 | -0.43(-2.55%) |
Nov 02, 2018 | 16.76 | 16.95 | 16.53 | 16.74 | 188,678 | +0.13(+0.77%) |
Nov 01, 2018 | 16.59 | 17.09 | 16.45 | 16.62 | 213,701 | +0.15(+0.88%) |
Oct 31, 2018 | 17.35 | 17.35 | 16.09 | 16.47 | 347,031 | -0.74(-4.28%) |
Oct 30, 2018 | 16.98 | 17.32 | 16.86 | 17.21 | 251,488 | +0.26(+1.56%) |
Oct 29, 2018 | 17.25 | 17.26 | 16.69 | 16.94 | 193,711 | -0.07(-0.43%) |
Oct 26, 2018 | 16.81 | 17.44 | 16.72 | 17.02 | 287,582 | -0.14(-0.80%) |
Oct 25, 2018 | 15.68 | 17.52 | 15.23 | 17.15 | 343,407 | +0.95(+5.89%) |
Oct 24, 2018 | 16.12 | 16.68 | 16.07 | 16.20 | 228,782 | +0.11(+0.68%) |
Oct 23, 2018 | 16.12 | 16.66 | 16.02 | 16.09 | 316,193 | -0.22(-1.34%) |
Oct 22, 2018 | 16.05 | 16.35 | 15.93 | 16.31 | 99,822 | +0.33(+2.05%) |
Oct 19, 2018 | 15.77 | 16.13 | 15.73 | 15.98 | 104,075 | +0.16(+1.03%) |
Oct 18, 2018 | 16.14 | 16.14 | 15.60 | 15.82 | 179,608 | -0.40(-2.47%) |
Oct 17, 2018 | 16.50 | 16.50 | 15.87 | 16.22 | 105,368 | -0.32(-1.92%) |
Oct 16, 2018 | 16.22 | 16.57 | 15.79 | 16.53 | 228,899 | +0.45(+2.77%) |
Oct 15, 2018 | 15.86 | 16.19 | 15.77 | 16.09 | 176,696 | +0.22(+1.37%) |
Oct 12, 2018 | 16.43 | 16.45 | 15.71 | 15.87 | 215,742 | -0.32(-1.96%) |
Oct 11, 2018 | 16.57 | 16.63 | 15.92 | 16.19 | 284,389 | -0.38(-2.30%) |
Oct 10, 2018 | 16.74 | 16.88 | 16.56 | 16.57 | 107,737 | -0.19(-1.14%) |
Oct 09, 2018 | 16.59 | 16.91 | 16.52 | 16.76 | 154,726 | +0.23(+1.37%) |
Oct 08, 2018 | 16.54 | 16.70 | 16.27 | 16.53 | 113,914 | -0.05(-0.33%) |
Oct 05, 2018 | 16.82 | 16.82 | 16.37 | 16.59 | 99,454 | -0.18(-1.08%) |
Oct 04, 2018 | 16.94 | 17.11 | 16.72 | 16.77 | 141,675 | -0.30(-1.76%) |
Oct 03, 2018 | 17.06 | 17.17 | 16.72 | 17.07 | 139,143 | +0.12(+0.70%) |
Oct 02, 2018 | 17.38 | 17.57 | 16.79 | 16.95 | 232,958 | -0.25(-1.43%) |
Oct 01, 2018 | 17.70 | 17.87 | 17.12 | 17.20 | 121,119 | -0.39(-2.22%) |
Sep 28, 2018 | 17.68 | 17.77 | 17.45 | 17.59 | 135,650 | -0.05(-0.26%) |
Sep 27, 2018 | 18.04 | 18.04 | 17.45 | 17.63 | 113,637 | -0.41(-2.27%) |
Sep 26, 2018 | 18.18 | 18.27 | 17.91 | 18.04 | 109,101 | -0.09(-0.50%) |
Sep 25, 2018 | 18.50 | 18.60 | 18.09 | 18.13 | 95,149 | -0.36(-1.97%) |
Sep 24, 2018 | 18.86 | 18.86 | 18.32 | 18.50 | 136,106 | -0.36(-1.93%) |
Sep 21, 2018 | 19.18 | 19.27 | 18.77 | 18.86 | 428,624 | -0.32(-1.66%) |
Sep 20, 2018 | 19.50 | 19.50 | 19.07 | 19.18 | 185,753 | -0.18(-0.94%) |
Sep 19, 2018 | 19.63 | 19.86 | 19.27 | 19.36 | 195,884 | -0.36(-1.84%) |
Sep 18, 2018 | 19.50 | 19.82 | 19.50 | 19.72 | 91,816 | +0.14(+0.70%) |
Sep 17, 2018 | 19.82 | 20.00 | 19.52 | 19.59 | 87,970 | -0.23(-1.15%) |
Sep 14, 2018 | 19.36 | 20.00 | 19.09 | 19.82 | 193,518 | +0.55(+2.83%) |
Sep 13, 2018 | 19.18 | 19.36 | 19.18 | 19.27 | 94,352 | +0.15(+0.76%) |
Sep 12, 2018 | 19.12 | 19.35 | 18.94 | 19.12 | 142,645 | +0.00(+0.00%) |
Sep 11, 2018 | 19.31 | 19.37 | 18.90 | 19.12 | 175,978 | -0.18(-0.94%) |
Sep 10, 2018 | 19.22 | 19.62 | 19.12 | 19.31 | 261,376 | +0.23(+1.19%) |
Sep 07, 2018 | 18.99 | 19.22 | 18.81 | 19.08 | 153,138 | +0.05(+0.24%) |
Sep 06, 2018 | 19.17 | 19.31 | 18.94 | 19.03 | 111,202 | -0.14(-0.71%) |
Sep 05, 2018 | 19.80 | 19.94 | 19.08 | 19.17 | 135,227 | -0.86(-4.30%) |